$54.96 +1.42 (%) iSh MSCI USA VF Shs - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLUE historical data

Date Open High Low Close Volume
2/12/201654.1254.9853.8854.96232,993
2/11/201653.6254.0853.2753.546,333
2/10/201654.7954.9954.4054.4013,815
2/9/201654.4654.5653.9554.4519,184
2/8/201654.6454.8553.9554.6129,631
2/5/201656.0856.0855.3855.5329,491
2/4/201655.8556.5955.8556.15187,047
2/3/201655.8755.9355.1755.8615,930
2/2/201656.4756.4755.4755.512,428
2/1/201656.5757.2556.3557.2511,565
1/29/201655.7656.8455.7656.84122,523
1/28/201655.3855.5055.2055.4973,060
1/27/201656.3156.3455.4755.615,347
1/26/201655.2255.8255.2255.821,993
1/25/201655.8055.8154.8454.8451,824
1/22/201656.0456.1455.7055.883,845
1/21/201654.9055.6054.9054.9961,468
1/20/201653.8655.1753.2254.75166,149
1/19/201656.4256.4254.8555.35335,502
1/15/201655.6055.9555.1655.8334,559
1/14/201656.8157.5656.8157.3216,460
1/13/201658.2358.2356.7056.76123,883
1/12/201658.4858.5257.5858.28102,902
1/11/201658.0958.0957.3757.86235,355
1/8/201659.2059.2058.2258.22885
1/7/201659.0959.5658.6458.864,982
1/6/201660.4860.5160.0360.163,720
1/5/201660.9761.3760.8961.2810,530
1/4/201660.9361.1860.6161.184,274
12/31/201562.4662.4662.2462.24923
12/30/201563.0063.0262.6162.613,275
12/29/201562.9363.2062.9363.167,962
12/28/201562.3962.4262.3962.42565
12/24/201563.0363.0662.9563.014,271
12/23/201563.3263.4363.2963.438,395
12/22/201562.1362.6261.9762.453,720
12/21/201561.6961.8661.5261.7932,145
12/18/201561.8061.8461.3761.526,914
12/17/201563.3763.3862.2562.2524,960
12/16/201562.9563.3462.5363.323,932
12/15/201562.3962.7562.2762.4475,477
12/14/201561.6461.6661.1261.354,652
12/11/201562.0762.0761.5561.6416,270
12/10/201562.9163.2962.8963.2871,851
12/9/201563.1463.3562.3962.471,956
12/8/201562.9163.2862.6562.882,785
12/7/201563.9063.9063.4163.622,099
12/4/201563.1564.1863.1564.129,602
12/3/201563.7963.7962.9362.93706
12/2/201564.6164.6163.7763.863,078
12/1/201564.2764.4764.1764.473,776
11/30/201563.9764.0163.8563.906,221
11/27/201563.9964.0363.9564.0320,600
11/25/201563.8364.0463.8363.982,369
11/24/201563.4964.0463.4963.971,486
11/23/201563.8564.1263.7763.802,086
11/20/201564.2264.2263.8563.851,901
11/19/201563.6663.7563.6063.751,616
11/18/201563.2664.0063.2564.009,100
11/17/201562.9663.2662.9362.958,138
11/16/201562.3763.0462.2863.046,637
11/13/201562.5262.7062.3162.311,606
11/12/201563.4463.4463.2863.282,892
11/11/201564.2664.3364.0564.051,215
11/10/201564.3664.5164.3664.491,405
11/9/201565.0065.0064.3064.30406
11/6/201564.9465.0264.6065.027,301
11/5/201564.7964.8764.7364.832,290
11/4/201565.0365.0364.7964.843,580
11/3/201565.0265.4264.9065.2513,367
10/30/201564.5864.7364.3464.342,834
10/29/201564.6764.7464.4364.5693,166
10/28/201564.1564.9063.9564.9011,437
10/27/201563.7963.8863.6963.882,800
10/26/201564.4364.4364.2064.2717,095
10/23/201564.7064.7164.3964.695,709
10/22/201563.9064.1763.9064.177,353
10/21/201563.9463.9463.2963.298,892
10/20/201563.9464.0163.8263.8811,178
10/19/201563.7663.9663.5863.9669,798
10/16/201564.1664.1663.6363.841,651
10/15/201563.1363.7862.9763.789,190
10/14/201563.4663.4662.9363.077,050
10/13/201563.4063.9663.3263.32219,426
10/12/201563.5563.6563.3963.619,420
10/9/201563.7063.7063.5063.5615,757
10/8/201562.9863.7962.9863.666,633
10/7/201562.8062.9662.3562.9511,074
10/6/201562.2762.5862.0962.2612,803
10/5/201562.1562.3762.1562.284,990
10/2/201559.1160.5159.1160.5171,035
10/1/201560.0960.0959.2359.6929,579
9/30/201559.5259.9659.2359.96215,201
9/29/201558.5658.7058.3558.479,504
9/28/201559.5559.5558.4158.4411,475
9/25/201560.4660.5059.6759.97384,311
9/24/201560.0060.4559.4860.3115,627
9/23/201560.6360.8360.3060.5022,972
9/22/201560.7760.7760.3560.5924,388
9/21/201561.6861.8061.4961.7572,058
  • Showing 1-100 of 705 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center